Adams Resources & Energy, Inc. (AE)
NYSEAMERICAN: AE · Real-Time Price · USD
37.20
0.00 (0.00%)
Dec 3, 2024, 11:11 AM EST - Market open
Adams Resources & Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 37.22 | 37.29 | 37.20 | 37.20 | 37.20 | -0.05% | 9,144 |
| Nov 29, 2024 | 37.21 | 37.30 | 37.21 | 37.22 | 37.22 | -0.05% | 1,519 |
| Nov 27, 2024 | 37.23 | 37.27 | 37.20 | 37.24 | 37.24 | 0.08% | 11,244 |
| Nov 26, 2024 | 37.22 | 37.40 | 37.21 | 37.21 | 37.21 | -0.51% | 8,560 |
| Nov 25, 2024 | 37.20 | 37.40 | 37.20 | 37.40 | 37.40 | 0.54% | 17,798 |
| Nov 22, 2024 | 37.17 | 37.28 | 37.17 | 37.20 | 37.20 | -0.11% | 16,094 |
| Nov 21, 2024 | 37.24 | 37.24 | 37.20 | 37.24 | 37.24 | 0.24% | 6,143 |
| Nov 20, 2024 | 37.20 | 37.24 | 37.15 | 37.15 | 37.15 | -0.13% | 8,404 |
| Nov 19, 2024 | 37.10 | 37.24 | 37.10 | 37.20 | 37.20 | -0.11% | 17,082 |
| Nov 18, 2024 | 37.07 | 37.24 | 37.07 | 37.24 | 37.24 | 0.46% | 36,763 |
| Nov 15, 2024 | 37.10 | 37.20 | 37.07 | 37.07 | 37.07 | -0.03% | 13,463 |
| Nov 14, 2024 | 37.05 | 37.20 | 37.05 | 37.08 | 37.08 | 0.08% | 8,002 |
| Nov 13, 2024 | 37.20 | 37.25 | 37.05 | 37.05 | 37.05 | - | 72,794 |
| Nov 12, 2024 | 37.41 | 37.90 | 37.05 | 37.05 | 37.05 | 35.61% | 298,166 |
| Nov 11, 2024 | 27.70 | 27.98 | 27.32 | 27.32 | 27.32 | -3.46% | 1,933 |
| Nov 8, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 2.54% | 580 |
| Nov 7, 2024 | 28.44 | 28.44 | 27.42 | 27.60 | 27.60 | -1.45% | 1,596 |
| Nov 6, 2024 | 27.90 | 28.50 | 27.90 | 28.01 | 28.01 | 1.84% | 5,327 |
| Nov 5, 2024 | 27.17 | 27.55 | 27.17 | 27.50 | 27.50 | - | 5,609 |
| Nov 4, 2024 | 27.50 | 27.51 | 27.10 | 27.50 | 27.50 | 2.19% | 6,960 |
| Nov 1, 2024 | 27.25 | 27.25 | 26.91 | 26.91 | 26.91 | -3.27% | 983 |
| Oct 31, 2024 | 27.20 | 27.82 | 26.95 | 27.82 | 27.82 | 2.24% | 5,650 |
| Oct 30, 2024 | 26.52 | 27.21 | 26.52 | 27.21 | 27.21 | 0.95% | 2,347 |
| Oct 29, 2024 | 26.61 | 27.30 | 26.61 | 26.96 | 26.96 | 0.02% | 2,568 |
| Oct 28, 2024 | 26.75 | 27.39 | 26.75 | 26.95 | 26.95 | -0.37% | 3,137 |
| Oct 25, 2024 | 26.70 | 27.30 | 26.70 | 27.05 | 27.05 | -0.18% | 3,174 |
| Oct 24, 2024 | 26.32 | 27.10 | 26.17 | 27.10 | 27.10 | 1.99% | 3,205 |
| Oct 23, 2024 | 26.00 | 26.57 | 26.00 | 26.57 | 26.57 | 2.00% | 2,173 |
| Oct 22, 2024 | 26.00 | 26.50 | 26.00 | 26.05 | 26.05 | 0.15% | 2,635 |
| Oct 21, 2024 | 26.40 | 26.50 | 26.01 | 26.01 | 26.01 | -0.91% | 3,638 |
| Oct 18, 2024 | 26.54 | 26.54 | 26.25 | 26.25 | 26.25 | -1.06% | 1,542 |
| Oct 17, 2024 | 26.09 | 26.53 | 26.09 | 26.53 | 26.53 | 0.08% | 2,606 |
| Oct 16, 2024 | 26.46 | 26.54 | 26.11 | 26.51 | 26.51 | 1.88% | 2,030 |
| Oct 15, 2024 | 26.81 | 26.81 | 26.02 | 26.02 | 26.02 | -3.31% | 3,357 |
| Oct 14, 2024 | 27.40 | 27.40 | 26.91 | 26.91 | 26.91 | -0.33% | 1,359 |
| Oct 11, 2024 | 26.91 | 27.80 | 26.91 | 27.00 | 27.00 | -0.18% | 1,672 |
| Oct 10, 2024 | 27.18 | 27.35 | 27.01 | 27.05 | 27.05 | -0.77% | 1,858 |
| Oct 9, 2024 | 27.27 | 27.53 | 27.03 | 27.26 | 27.26 | -0.80% | 4,275 |
| Oct 8, 2024 | 27.40 | 27.48 | 27.03 | 27.48 | 27.48 | -0.11% | 1,930 |
| Oct 7, 2024 | 27.75 | 27.75 | 27.11 | 27.51 | 27.51 | -0.04% | 8,264 |
| Oct 4, 2024 | 28.11 | 28.34 | 27.52 | 27.52 | 27.52 | -1.02% | 2,884 |
| Oct 3, 2024 | 28.00 | 28.10 | 27.52 | 27.81 | 27.81 | -0.50% | 6,047 |
| Oct 2, 2024 | 27.32 | 28.75 | 27.32 | 27.95 | 27.95 | 2.03% | 4,974 |
| Oct 1, 2024 | 26.61 | 27.39 | 25.65 | 27.39 | 27.39 | 1.44% | 12,419 |
| Sep 30, 2024 | 25.65 | 27.00 | 25.61 | 27.00 | 27.00 | 5.26% | 10,347 |
| Sep 27, 2024 | 26.00 | 26.00 | 25.41 | 25.65 | 25.65 | -1.23% | 5,801 |
| Sep 26, 2024 | 25.30 | 25.99 | 25.30 | 25.97 | 25.97 | 2.53% | 4,008 |
| Sep 25, 2024 | 26.25 | 26.25 | 25.33 | 25.33 | 25.33 | -0.28% | 1,696 |
| Sep 24, 2024 | 25.40 | 25.90 | 24.96 | 25.40 | 25.40 | -2.27% | 4,605 |
| Sep 23, 2024 | 26.27 | 26.35 | 25.55 | 25.99 | 25.99 | -1.14% | 2,074 |
| Sep 20, 2024 | 25.50 | 26.29 | 25.00 | 26.29 | 26.29 | 2.86% | 7,334 |
| Sep 19, 2024 | 24.80 | 25.73 | 24.40 | 25.56 | 25.56 | 3.78% | 4,213 |
| Sep 18, 2024 | 24.23 | 25.36 | 24.23 | 24.63 | 24.63 | -1.08% | 7,243 |
| Sep 17, 2024 | 24.16 | 25.88 | 24.16 | 24.90 | 24.90 | 3.06% | 2,872 |
| Sep 16, 2024 | 24.39 | 24.52 | 24.16 | 24.16 | 24.16 | 0.17% | 2,318 |
| Sep 13, 2024 | 23.97 | 24.12 | 23.97 | 24.12 | 24.12 | -1.75% | 2,984 |
| Sep 12, 2024 | 23.62 | 24.55 | 23.62 | 24.55 | 24.31 | 0.82% | 2,298 |
| Sep 11, 2024 | 23.28 | 24.35 | 22.93 | 24.35 | 24.11 | 6.23% | 9,807 |
| Sep 10, 2024 | 22.66 | 23.25 | 22.65 | 22.92 | 22.70 | 0.49% | 6,476 |
| Sep 9, 2024 | 22.88 | 23.65 | 22.72 | 22.81 | 22.59 | -0.04% | 9,773 |
| Sep 6, 2024 | 23.25 | 23.44 | 22.82 | 22.82 | 22.60 | -1.76% | 4,405 |
| Sep 5, 2024 | 24.02 | 24.04 | 23.11 | 23.23 | 23.00 | -1.19% | 6,154 |
| Sep 4, 2024 | 25.88 | 25.88 | 23.50 | 23.51 | 23.28 | -1.67% | 2,637 |
| Sep 3, 2024 | 23.87 | 24.23 | 23.63 | 23.91 | 23.67 | -0.37% | 5,358 |
| Aug 30, 2024 | 24.20 | 24.25 | 23.91 | 24.00 | 23.76 | -0.48% | 35,536 |
| Aug 29, 2024 | 23.00 | 24.12 | 22.72 | 24.12 | 23.88 | 4.85% | 36,805 |
| Aug 28, 2024 | 23.48 | 23.48 | 22.83 | 23.00 | 22.77 | -1.12% | 8,174 |
| Aug 27, 2024 | 23.72 | 23.99 | 22.80 | 23.26 | 23.03 | 0.78% | 2,383 |
| Aug 26, 2024 | 23.51 | 23.72 | 23.06 | 23.08 | 22.85 | -1.83% | 5,027 |
| Aug 23, 2024 | 22.72 | 24.00 | 22.72 | 23.51 | 23.28 | 3.80% | 7,261 |
| Aug 22, 2024 | 23.00 | 23.25 | 22.61 | 22.65 | 22.43 | 0.27% | 12,621 |
| Aug 21, 2024 | 22.37 | 22.98 | 22.37 | 22.59 | 22.37 | -0.66% | 12,193 |
| Aug 20, 2024 | 23.19 | 23.50 | 22.63 | 22.74 | 22.52 | -3.77% | 5,729 |
| Aug 19, 2024 | 22.68 | 23.63 | 22.68 | 23.63 | 23.40 | 2.74% | 4,489 |
| Aug 16, 2024 | 22.76 | 23.00 | 22.53 | 23.00 | 22.77 | 1.32% | 4,883 |
| Aug 15, 2024 | 22.66 | 23.34 | 22.61 | 22.70 | 22.48 | 1.07% | 2,827 |
| Aug 14, 2024 | 22.30 | 23.05 | 22.30 | 22.46 | 22.24 | -0.22% | 11,315 |
| Aug 13, 2024 | 23.46 | 23.46 | 22.36 | 22.51 | 22.29 | -4.01% | 22,757 |
| Aug 12, 2024 | 23.28 | 23.52 | 23.28 | 23.45 | 23.22 | -0.59% | 3,591 |
| Aug 9, 2024 | 23.10 | 23.59 | 22.90 | 23.59 | 23.36 | 2.12% | 8,523 |
| Aug 8, 2024 | 23.88 | 24.50 | 22.95 | 23.10 | 22.87 | -3.19% | 33,359 |
| Aug 7, 2024 | 24.51 | 24.58 | 23.86 | 23.86 | 23.63 | -2.65% | 17,107 |
| Aug 6, 2024 | 25.50 | 25.91 | 24.40 | 24.51 | 24.27 | -5.69% | 8,832 |
| Aug 5, 2024 | 26.69 | 26.69 | 25.54 | 25.99 | 25.73 | -1.92% | 17,466 |
| Aug 2, 2024 | 26.99 | 26.99 | 26.50 | 26.50 | 26.24 | -2.68% | 2,290 |
| Aug 1, 2024 | 27.43 | 27.43 | 26.76 | 27.23 | 26.96 | 1.64% | 7,179 |
| Jul 31, 2024 | 26.92 | 27.15 | 26.60 | 26.79 | 26.53 | 0.15% | 16,761 |
| Jul 30, 2024 | 26.82 | 26.82 | 26.38 | 26.75 | 26.49 | -0.19% | 7,362 |
| Jul 29, 2024 | 27.54 | 28.00 | 26.11 | 26.80 | 26.54 | 0.19% | 21,860 |
| Jul 26, 2024 | 27.00 | 27.23 | 26.50 | 26.75 | 26.49 | -1.23% | 6,633 |
| Jul 25, 2024 | 26.55 | 27.29 | 26.10 | 27.08 | 26.82 | -0.47% | 8,478 |
| Jul 24, 2024 | 27.00 | 27.38 | 26.99 | 27.21 | 26.94 | 0.78% | 2,444 |
| Jul 23, 2024 | 28.18 | 28.18 | 27.00 | 27.00 | 26.73 | -0.95% | 11,723 |
| Jul 22, 2024 | 27.19 | 27.75 | 27.19 | 27.26 | 26.99 | -1.94% | 1,071 |
| Jul 19, 2024 | 27.85 | 27.99 | 27.35 | 27.80 | 27.53 | 0.40% | 7,999 |
| Jul 18, 2024 | 28.22 | 28.44 | 27.35 | 27.69 | 27.42 | -2.40% | 14,528 |
| Jul 17, 2024 | 26.00 | 28.37 | 26.00 | 28.37 | 28.09 | 7.02% | 4,537 |
| Jul 16, 2024 | 26.49 | 26.75 | 26.49 | 26.51 | 26.25 | 1.84% | 4,961 |
| Jul 15, 2024 | 27.92 | 27.92 | 26.03 | 26.03 | 25.77 | -4.05% | 3,259 |
| Jul 12, 2024 | 26.27 | 27.50 | 26.27 | 27.13 | 26.86 | 1.42% | 2,440 |